Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← NOA.TO stock page

North American Construction Group Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-12-2118.08018.33017.89018.00016.76829,700
2022-12-2017.81018.26017.81018.07016.83338,400
2022-12-1917.80017.92017.65017.81016.59123,400
2022-12-1617.65018.09017.64017.82016.60028,400
2022-12-1518.18018.22017.90018.00016.76812,200
2022-12-1418.33018.58018.23018.38017.12259,300
2022-12-1317.94018.35017.85018.27017.01933,500
2022-12-1217.49017.87017.49017.86016.63729,100
2022-12-0917.67018.00017.52017.60016.39525,700
2022-12-0817.98018.23017.64017.71016.49820,900
2022-12-0717.55018.02017.48017.90016.67527,800
2022-12-0617.87017.97017.44017.50016.30229,100
2022-12-0518.15018.26017.67017.77016.55328,500
2022-12-0218.31018.35017.88018.11016.87026,800
2022-12-0118.15018.43017.98018.42017.15933,900
2022-11-3017.57018.10017.57018.09016.85249,400
2022-11-2917.41017.67017.41017.65016.44213,700
2022-11-2817.80017.83017.50017.62016.33931,900
2022-11-2517.88018.12017.71018.10016.78415,200
2022-11-2417.91017.99017.85017.88016.5804,000
2022-11-2317.69017.99017.67017.85016.55210,000
2022-11-2217.37017.98017.19017.90016.59918,600
2022-11-2117.13017.56017.05017.54016.26526,100
2022-11-1817.25017.47017.15017.35016.08923,100
2022-11-1717.30017.60017.25017.37016.10722,400
2022-11-1617.52017.58017.37017.54016.2658,100
2022-11-1517.67017.86017.52017.64016.35815,700
2022-11-1417.96018.00017.55017.63016.34815,900
2022-11-1117.66018.14017.66018.03016.71936,400
2022-11-1017.32017.62017.18017.51016.23730,800
2022-11-0917.13017.21016.94017.07015.82942,600
2022-11-0817.31017.35016.95017.25015.99637,500
2022-11-0717.49017.50017.15017.32016.06170,100
2022-11-0417.19017.44017.15017.37016.10736,800
2022-11-0316.42017.15016.42017.14015.89428,600
2022-11-0216.73017.03016.45016.51015.31059,400
2022-11-0117.15017.15016.68016.85015.62519,600
2022-10-3116.90017.16016.62017.01015.77465,200
2022-10-2817.39017.41016.70016.94015.70940,500
2022-10-2716.23018.60016.15017.40016.135186,500
2022-10-2615.34015.73015.28015.58014.44723,000
2022-10-2514.83015.27014.83015.25014.1419,200
2022-10-2415.10015.10014.80014.95013.86316,700
2022-10-2114.53015.07014.46015.00013.91027,500
2022-10-2014.53014.81014.49014.63013.56746,500
2022-10-1914.46014.61014.35014.51013.45551,800
2022-10-1814.79014.92014.38014.43013.38141,900
2022-10-1714.79014.87014.46014.74013.66956,100
2022-10-1414.68014.98014.51014.60013.53936,800
2022-10-1314.12014.80014.12014.78013.70619,400
2022-10-1214.56014.56014.06014.39013.34417,000
2022-10-1113.75014.52013.66014.47013.41855,100
2022-10-0713.90014.07013.81013.98012.96418,100
2022-10-0614.30014.32013.89013.97012.95529,400
2022-10-0513.56014.31013.54014.20013.16850,100
2022-10-0414.17014.17013.46013.57012.58472,200
2022-10-0313.45014.15013.45014.01012.99231,300
2022-09-3012.70013.20012.70013.19012.23191,700
2022-09-2912.86013.17012.82013.12012.16634,400
2022-09-2812.88013.10012.75012.99012.04661,600
← NewerPage 17 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-280.1200 CAD
2026-06-030.1200 CAD
2026-03-260.1200 CAD
2025-11-260.1200 CAD
2025-08-290.1200 CAD
2025-06-040.1200 CAD
2025-03-130.1200 CAD
2024-11-270.1200 CAD
2024-08-300.1000 CAD
2024-05-310.1000 CAD
2024-03-070.1000 CAD
2023-11-290.1000 CAD
2023-08-300.1000 CAD
2023-05-250.1000 CAD
2023-03-020.1000 CAD
2022-11-290.0800 CAD
2022-08-300.0800 CAD
2022-05-260.0800 CAD
2022-03-030.0800 CAD
2021-11-290.0400 CAD
2021-08-300.0400 CAD
2021-05-270.0400 CAD
2021-03-030.0400 CAD
2020-11-270.0400 CAD
2020-08-280.0400 CAD
2020-05-280.0400 CAD
2020-03-040.0400 CAD
2019-11-280.0400 CAD
2019-08-290.0400 CAD
2019-05-300.0200 CAD
2019-03-110.0200 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.